Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.03 | 26.13 | 25.39 | 25.66 | 2,195,223 | -0.42(-1.62%) |
Apr 29, 2013 | 25.93 | 26.19 | 25.64 | 26.08 | 1,731,271 | +0.13(+0.52%) |
Apr 26, 2013 | 26.21 | 26.16 | 25.76 | 25.95 | 1,785,064 | -0.22(-0.82%) |
Apr 25, 2013 | 26.69 | 27.69 | 26.07 | 26.16 | 3,863,999 | -0.33(-1.25%) |
Apr 24, 2013 | 25.80 | 26.69 | 25.79 | 26.50 | 2,391,920 | +0.72(+2.78%) |
Apr 23, 2013 | 25.79 | 26.29 | 25.52 | 25.78 | 2,484,752 | +0.24(+0.95%) |
Apr 22, 2013 | 24.73 | 25.93 | 24.37 | 25.54 | 2,931,083 | +0.76(+3.08%) |
Apr 19, 2013 | 24.58 | 25.07 | 24.14 | 24.77 | 2,460,842 | +0.35(+1.43%) |
Apr 18, 2013 | 24.96 | 25.28 | 24.16 | 24.42 | 3,009,203 | -0.44(-1.77%) |
Apr 17, 2013 | 25.16 | 25.39 | 24.51 | 24.86 | 3,033,036 | -0.80(-3.11%) |
Apr 16, 2013 | 25.92 | 26.15 | 25.45 | 25.66 | 3,066,148 | +0.39(+1.53%) |
Apr 15, 2013 | 27.07 | 27.16 | 25.22 | 25.28 | 4,550,094 | -2.05(-7.52%) |
Apr 12, 2013 | 27.91 | 28.25 | 27.14 | 27.33 | 1,992,319 | -0.72(-2.56%) |
Apr 11, 2013 | 28.32 | 28.34 | 27.64 | 28.05 | 3,087,592 | -0.28(-0.98%) |
Apr 10, 2013 | 28.77 | 28.97 | 28.07 | 28.33 | 2,404,871 | -0.31(-1.07%) |
Apr 09, 2013 | 27.92 | 29.07 | 27.77 | 28.63 | 2,643,047 | +0.75(+2.70%) |
Apr 08, 2013 | 28.01 | 28.48 | 27.34 | 27.88 | 1,813,598 | -0.04(-0.13%) |
Apr 05, 2013 | 26.84 | 27.96 | 26.52 | 27.91 | 4,817,605 | -0.66(-2.29%) |
Apr 04, 2013 | 28.02 | 28.64 | 27.74 | 28.57 | 4,037,845 | +0.50(+1.79%) |
Apr 03, 2013 | 28.76 | 29.04 | 27.20 | 28.07 | 5,432,272 | -0.82(-2.83%) |
Apr 02, 2013 | 29.73 | 30.05 | 28.60 | 28.88 | 2,338,782 | -0.62(-2.10%) |
Apr 01, 2013 | 30.77 | 30.91 | 29.30 | 29.50 | 3,394,110 | -1.38(-4.47%) |
Mar 28, 2013 | 31.36 | 31.57 | 30.66 | 30.88 | 2,242,127 | -0.48(-1.54%) |
Mar 27, 2013 | 30.96 | 31.50 | 30.06 | 31.37 | 2,193,561 | -0.02(-0.06%) |
Mar 26, 2013 | 30.76 | 31.55 | 30.76 | 31.39 | 2,215,510 | +0.85(+2.79%) |
Mar 25, 2013 | 31.74 | 31.89 | 30.28 | 30.53 | 3,039,399 | -1.06(-3.35%) |
Mar 22, 2013 | 32.45 | 32.48 | 31.34 | 31.59 | 2,565,074 | -0.48(-1.48%) |
Mar 21, 2013 | 32.55 | 32.84 | 32.05 | 32.07 | 3,163,932 | -0.83(-2.51%) |
Mar 20, 2013 | 31.99 | 33.00 | 31.07 | 32.89 | 4,397,439 | +1.30(+4.12%) |
Mar 19, 2013 | 31.85 | 32.18 | 31.03 | 31.59 | 3,200,421 | -0.22(-0.68%) |
Mar 18, 2013 | 30.10 | 32.27 | 29.65 | 31.81 | 3,160,703 | +1.03(+3.35%) |
Mar 15, 2013 | 30.76 | 31.27 | 30.58 | 30.78 | 1,591,486 | -0.13(-0.44%) |
Mar 14, 2013 | 30.96 | 31.22 | 30.67 | 30.91 | 1,320,160 | +0.19(+0.61%) |
Mar 13, 2013 | 30.32 | 30.93 | 30.11 | 30.72 | 1,048,721 | +0.42(+1.39%) |
Mar 12, 2013 | 30.68 | 30.83 | 30.12 | 30.30 | 1,659,953 | -0.55(-1.77%) |
Mar 11, 2013 | 30.77 | 31.12 | 30.52 | 30.85 | 1,125,241 | -0.13(-0.41%) |
Mar 08, 2013 | 30.52 | 30.99 | 30.44 | 30.97 | 2,281,337 | +0.92(+3.04%) |
Mar 07, 2013 | 29.86 | 30.46 | 29.62 | 30.06 | 1,406,527 | +0.23(+0.78%) |
Mar 06, 2013 | 30.38 | 30.56 | 29.52 | 29.82 | 2,087,088 | -0.28(-0.92%) |
Mar 05, 2013 | 29.12 | 30.60 | 29.12 | 30.10 | 2,899,929 | +1.45(+5.07%) |
Mar 04, 2013 | 28.98 | 29.21 | 28.21 | 28.65 | 1,672,268 | -0.60(-2.06%) |
Mar 01, 2013 | 29.13 | 29.55 | 28.19 | 29.25 | 2,110,666 | -0.19(-0.64%) |
Feb 28, 2013 | 29.80 | 30.07 | 29.37 | 29.44 | 1,603,833 | -0.13(-0.46%) |
Feb 27, 2013 | 28.77 | 29.81 | 28.77 | 29.57 | 1,798,298 | +0.69(+2.39%) |
Feb 26, 2013 | 28.05 | 29.09 | 27.45 | 28.88 | 3,518,706 | +1.09(+3.91%) |
Feb 25, 2013 | 29.43 | 29.57 | 27.80 | 27.80 | 3,304,438 | -1.34(-4.59%) |
Feb 22, 2013 | 28.70 | 29.41 | 28.69 | 29.13 | 2,456,762 | +0.66(+2.33%) |
Feb 21, 2013 | 29.11 | 29.19 | 27.52 | 28.47 | 4,968,475 | -0.68(-2.34%) |
Feb 20, 2013 | 30.81 | 31.94 | 29.04 | 29.15 | 8,420,904 | -2.17(-6.93%) |
Feb 19, 2013 | 31.35 | 31.48 | 30.94 | 31.32 | 2,732,254 | -0.01(-0.03%) |
Feb 15, 2013 | 31.49 | 31.51 | 31.12 | 31.33 | 2,165,464 | -0.07(-0.23%) |
Feb 14, 2013 | 31.42 | 31.77 | 31.22 | 31.40 | 1,747,105 | -0.21(-0.65%) |
Feb 13, 2013 | 31.46 | 32.09 | 31.44 | 31.61 | 2,841,403 | +0.35(+1.12%) |
Feb 12, 2013 | 30.06 | 31.63 | 30.05 | 31.26 | 3,947,826 | +1.40(+4.69%) |
Feb 11, 2013 | 30.25 | 30.25 | 29.66 | 29.86 | 1,470,605 | -0.21(-0.69%) |
Feb 08, 2013 | 29.58 | 30.14 | 29.52 | 30.07 | 2,192,491 | +0.51(+1.73%) |
Feb 07, 2013 | 29.50 | 29.82 | 29.06 | 29.56 | 2,200,521 | -0.02(-0.06%) |
Feb 06, 2013 | 29.08 | 29.76 | 29.08 | 29.57 | 1,830,679 | +0.86(+3.00%) |
Feb 04, 2013 | 29.17 | 29.57 | 28.60 | 28.71 | 2,619,042 | -0.82(-2.77%) |
Feb 01, 2013 | 29.47 | 30.03 | 29.25 | 29.53 | 2,641,417 | +0.48(+1.64%) |
Jan 31, 2013 | 28.60 | 29.21 | 28.20 | 29.05 | 3,411,014 | +0.36(+1.25%) |
Jan 30, 2013 | 29.28 | 29.60 | 28.65 | 28.69 | 2,516,736 | -0.66(-2.26%) |
Jan 29, 2013 | 29.61 | 29.99 | 29.10 | 29.36 | 2,090,907 | -0.25(-0.85%) |
Jan 28, 2013 | 29.07 | 29.79 | 28.42 | 29.61 | 5,154,503 | +0.85(+2.96%) |
Jan 25, 2013 | 26.11 | 28.86 | 26.11 | 28.76 | 9,121,136 | +3.25(+12.73%) |
Jan 24, 2013 | 25.72 | 26.30 | 25.37 | 25.51 | 3,054,281 | -0.31(-1.18%) |
Jan 23, 2013 | 26.20 | 26.21 | 25.73 | 25.81 | 1,877,528 | -0.36(-1.37%) |
Jan 22, 2013 | 26.51 | 26.53 | 26.01 | 26.17 | 2,446,216 | -0.32(-1.22%) |
Jan 18, 2013 | 26.33 | 26.50 | 25.98 | 26.50 | 1,889,784 | +0.22(+0.85%) |
Jan 17, 2013 | 26.20 | 26.42 | 26.06 | 26.27 | 1,933,119 | +0.24(+0.93%) |
Jan 16, 2013 | 25.85 | 26.07 | 25.69 | 26.03 | 2,397,169 | +0.14(+0.55%) |
Jan 15, 2013 | 25.58 | 25.96 | 25.53 | 25.89 | 2,071,139 | +0.13(+0.52%) |
Jan 14, 2013 | 26.26 | 26.41 | 25.60 | 25.75 | 2,074,583 | -0.66(-2.51%) |
Jan 11, 2013 | 26.42 | 26.69 | 26.02 | 26.42 | 1,879,584 | +0.09(+0.34%) |
Jan 10, 2013 | 26.59 | 26.73 | 26.11 | 26.33 | 2,061,989 | -0.02(-0.07%) |
Jan 09, 2013 | 26.47 | 26.70 | 26.24 | 26.34 | 1,385,600 | +0.00(+0.00%) |
Jan 08, 2013 | 26.59 | 26.68 | 26.17 | 26.34 | 1,201,788 | -0.27(-1.01%) |
Jan 07, 2013 | 26.35 | 26.70 | 26.27 | 26.61 | 1,549,539 | +0.07(+0.27%) |
Jan 04, 2013 | 26.14 | 26.67 | 25.98 | 26.54 | 2,274,163 | +0.47(+1.79%) |
Jan 03, 2013 | 26.77 | 26.91 | 25.88 | 26.07 | 4,253,643 | -0.53(-1.99%) |
Jan 02, 2013 | 26.47 | 26.61 | 26.08 | 26.60 | 4,063,898 | +1.40(+5.55%) |
Dec 31, 2012 | 23.60 | 25.42 | 23.54 | 25.20 | 2,557,610 | +1.59(+6.72%) |
Dec 28, 2012 | 24.06 | 24.12 | 23.55 | 23.62 | 1,483,722 | -0.45(-1.86%) |
Dec 27, 2012 | 24.01 | 24.17 | 23.41 | 24.06 | 1,285,615 | +0.13(+0.52%) |
Dec 26, 2012 | 24.11 | 24.65 | 23.93 | 23.94 | 1,244,520 | -0.04(-0.19%) |
Dec 24, 2012 | 24.02 | 24.23 | 23.60 | 23.98 | 707,089 | -0.04(-0.19%) |
Dec 21, 2012 | 22.97 | 24.03 | 22.65 | 24.03 | 4,504,674 | -0.13(-0.52%) |
Dec 20, 2012 | 24.18 | 24.23 | 23.67 | 24.15 | 1,733,684 | +0.00(+0.00%) |
Dec 19, 2012 | 24.49 | 24.79 | 23.90 | 24.15 | 2,988,373 | -0.25(-1.03%) |
Dec 18, 2012 | 23.44 | 24.42 | 23.41 | 24.41 | 3,808,494 | +0.97(+4.13%) |
Dec 17, 2012 | 23.10 | 23.58 | 23.03 | 23.44 | 2,676,945 | +0.57(+2.51%) |
Dec 14, 2012 | 22.92 | 23.37 | 22.68 | 22.86 | 4,298,444 | -0.27(-1.16%) |
Dec 13, 2012 | 23.61 | 23.84 | 22.78 | 23.13 | 3,788,606 | -0.48(-2.05%) |
Dec 12, 2012 | 23.36 | 23.93 | 23.29 | 23.62 | 4,043,086 | +0.57(+2.45%) |
Dec 11, 2012 | 23.44 | 23.64 | 23.00 | 23.05 | 4,536,337 | -0.24(-1.04%) |
Dec 10, 2012 | 22.30 | 23.41 | 22.13 | 23.29 | 4,095,418 | +0.99(+4.42%) |
Dec 07, 2012 | 21.89 | 22.42 | 21.84 | 22.31 | 2,902,377 | +0.59(+2.73%) |
Dec 06, 2012 | 21.86 | 21.93 | 21.26 | 21.71 | 2,681,708 | -0.25(-1.14%) |
Dec 05, 2012 | 21.77 | 22.43 | 21.64 | 21.96 | 3,077,497 | +0.20(+0.91%) |
Dec 04, 2012 | 21.52 | 21.81 | 21.33 | 21.77 | 2,615,443 | +0.06(+0.29%) |
Nov 30, 2012 | 21.81 | 21.84 | 21.35 | 21.70 | 2,662,729 | +0.03(+0.12%) |
Nov 29, 2012 | 21.49 | 21.93 | 21.31 | 21.68 | 4,552,990 | +0.30(+1.38%) |
Nov 28, 2012 | 21.16 | 21.58 | 20.83 | 21.38 | 2,126,497 | -0.04(-0.17%) |
Nov 27, 2012 | 21.70 | 21.96 | 21.26 | 21.42 | 3,093,351 | -0.42(-1.91%) |
Nov 26, 2012 | 21.41 | 21.99 | 21.41 | 21.83 | 2,366,446 | +0.28(+1.31%) |
Nov 23, 2012 | 21.45 | 21.62 | 21.26 | 21.55 | 1,189,581 | +0.23(+1.09%) |
Nov 21, 2012 | 20.53 | 21.42 | 20.53 | 21.32 | 3,302,230 | +0.72(+3.48%) |
Nov 20, 2012 | 20.34 | 20.91 | 20.24 | 20.60 | 2,037,947 | +0.22(+1.10%) |
Nov 19, 2012 | 19.72 | 20.46 | 19.60 | 20.38 | 2,305,714 | +1.21(+6.32%) |
Nov 16, 2012 | 18.88 | 19.38 | 18.55 | 19.17 | 1,781,194 | +0.32(+1.71%) |
Nov 15, 2012 | 18.91 | 19.34 | 18.31 | 18.84 | 3,393,878 | -0.12(-0.62%) |
Nov 14, 2012 | 20.06 | 20.17 | 18.91 | 18.96 | 2,456,441 | -0.90(-4.52%) |
Nov 13, 2012 | 20.12 | 20.48 | 19.79 | 19.86 | 1,734,802 | -0.47(-2.30%) |
Nov 12, 2012 | 20.22 | 20.59 | 20.16 | 20.32 | 1,116,218 | +0.18(+0.89%) |
Nov 09, 2012 | 19.47 | 20.50 | 19.39 | 20.14 | 2,105,465 | +0.41(+2.09%) |
Nov 08, 2012 | 20.13 | 20.34 | 19.54 | 19.73 | 2,086,899 | -0.39(-1.96%) |
Nov 07, 2012 | 20.91 | 21.00 | 19.98 | 20.13 | 3,171,720 | -1.45(-6.74%) |
Nov 06, 2012 | 21.45 | 21.77 | 21.26 | 21.58 | 2,035,324 | +0.28(+1.31%) |
Nov 05, 2012 | 20.57 | 21.39 | 20.50 | 21.30 | 1,532,169 | +0.43(+2.06%) |
Nov 02, 2012 | 21.32 | 21.38 | 20.80 | 20.87 | 1,933,438 | -0.18(-0.85%) |
Nov 01, 2012 | 20.37 | 21.18 | 20.08 | 21.05 | 3,615,684 | +0.82(+4.04%) |
Oct 31, 2012 | 19.84 | 20.28 | 19.68 | 20.23 | 2,547,211 | +0.46(+2.31%) |
Oct 26, 2012 | 19.59 | 19.78 | 19.78 | 19.78 | 2,691,666 | +0.13(+0.69%) |
Oct 25, 2012 | 19.71 | 19.73 | 18.75 | 19.64 | 7,219,981 | -0.86(-4.20%) |
Oct 24, 2012 | 20.93 | 21.22 | 20.39 | 20.50 | 2,720,839 | -0.29(-1.38%) |
Oct 23, 2012 | 20.74 | 21.00 | 20.36 | 20.79 | 1,539,710 | -0.39(-1.82%) |
Oct 19, 2012 | 21.53 | 21.64 | 20.91 | 21.18 | 2,292,041 | -0.61(-2.80%) |
Oct 18, 2012 | 21.80 | 22.22 | 21.66 | 21.79 | 1,376,874 | -0.14(-0.65%) |
Oct 17, 2012 | 21.00 | 22.08 | 20.97 | 21.93 | 2,577,078 | +1.04(+4.98%) |
Oct 16, 2012 | 20.61 | 20.99 | 20.48 | 20.89 | 1,554,214 | +0.55(+2.69%) |
Oct 15, 2012 | 20.39 | 20.40 | 19.97 | 20.34 | 1,612,742 | +0.22(+1.07%) |
Oct 12, 2012 | 20.25 | 20.49 | 19.72 | 20.13 | 1,842,315 | -0.15(-0.75%) |
Oct 11, 2012 | 20.46 | 20.71 | 20.19 | 20.28 | 2,193,219 | +0.23(+1.16%) |
Oct 10, 2012 | 20.33 | 20.52 | 19.88 | 20.04 | 2,292,593 | -0.46(-2.23%) |
Oct 09, 2012 | 20.83 | 21.17 | 20.39 | 20.50 | 2,287,962 | -0.78(-3.67%) |
Oct 08, 2012 | 21.04 | 21.61 | 20.91 | 21.28 | 1,615,591 | -0.13(-0.59%) |
Oct 05, 2012 | 21.54 | 22.20 | 21.25 | 21.41 | 3,886,159 | +0.25(+1.19%) |
Oct 04, 2012 | 20.26 | 21.23 | 20.11 | 21.16 | 2,760,550 | +1.02(+5.08%) |
Oct 03, 2012 | 20.32 | 20.46 | 19.98 | 20.13 | 1,779,467 | -0.05(-0.27%) |
Oct 02, 2012 | 20.05 | 20.19 | 19.66 | 20.19 | 1,502,287 | +0.30(+1.49%) |
Oct 01, 2012 | 20.43 | 20.95 | 19.74 | 19.89 | 2,858,443 | -0.37(-1.82%) |
Sep 28, 2012 | 20.19 | 20.40 | 19.98 | 20.26 | 1,696,526 | -0.14(-0.70%) |
Sep 27, 2012 | 20.01 | 20.55 | 19.74 | 20.40 | 2,667,913 | +0.76(+3.88%) |
Sep 26, 2012 | 19.84 | 19.95 | 19.08 | 19.64 | 3,844,430 | -0.23(-1.17%) |
Sep 25, 2012 | 21.00 | 21.00 | 19.85 | 19.87 | 3,639,862 | -1.14(-5.42%) |
Sep 24, 2012 | 20.93 | 21.27 | 20.65 | 21.01 | 2,210,914 | -0.24(-1.14%) |
Sep 21, 2012 | 21.58 | 21.81 | 21.01 | 21.26 | 2,663,455 | +0.03(+0.13%) |
Sep 20, 2012 | 21.80 | 21.80 | 21.09 | 21.23 | 2,983,383 | -0.89(-4.02%) |
Sep 19, 2012 | 21.81 | 22.61 | 21.71 | 22.12 | 2,998,393 | +0.53(+2.45%) |
Sep 18, 2012 | 21.75 | 21.89 | 21.32 | 21.59 | 3,157,965 | -0.28(-1.27%) |
Sep 17, 2012 | 22.79 | 22.87 | 21.72 | 21.87 | 3,617,231 | -1.06(-4.62%) |
Sep 14, 2012 | 22.78 | 23.51 | 22.78 | 22.92 | 3,790,116 | +0.37(+1.63%) |
Sep 13, 2012 | 21.72 | 22.84 | 21.19 | 22.56 | 4,594,795 | +0.77(+3.54%) |
Sep 12, 2012 | 20.61 | 21.96 | 20.59 | 21.79 | 5,092,060 | +1.18(+5.70%) |
Sep 11, 2012 | 20.32 | 21.04 | 20.24 | 20.61 | 3,075,906 | +0.33(+1.64%) |
Sep 10, 2012 | 20.78 | 21.09 | 20.28 | 20.28 | 3,379,907 | -0.68(-3.25%) |
Sep 07, 2012 | 19.92 | 21.31 | 19.91 | 20.96 | 4,441,063 | +1.19(+6.04%) |
Sep 06, 2012 | 18.99 | 20.01 | 18.99 | 19.77 | 4,016,840 | +1.06(+5.66%) |
Sep 05, 2012 | 19.35 | 19.40 | 18.37 | 18.71 | 3,650,126 | -0.92(-4.71%) |
Sep 04, 2012 | 19.90 | 20.01 | 18.90 | 19.63 | 3,286,160 | -0.17(-0.86%) |
Aug 31, 2012 | 19.88 | 20.02 | 19.22 | 19.80 | 3,505,283 | +0.23(+1.19%) |
Aug 30, 2012 | 19.21 | 19.92 | 19.13 | 19.57 | 3,681,252 | +0.13(+0.65%) |
Aug 29, 2012 | 18.28 | 19.59 | 18.21 | 19.44 | 4,288,246 | +1.25(+6.85%) |
Aug 27, 2012 | 18.55 | 18.73 | 18.17 | 18.20 | 2,242,127 | -0.22(-1.22%) |
Aug 24, 2012 | 18.55 | 18.69 | 18.14 | 18.42 | 3,111,316 | -0.14(-0.77%) |
Aug 23, 2012 | 19.19 | 19.19 | 18.48 | 18.56 | 2,262,217 | -0.66(-3.41%) |
Aug 22, 2012 | 19.47 | 19.51 | 18.80 | 19.22 | 2,792,043 | -0.31(-1.61%) |
Aug 21, 2012 | 19.60 | 20.19 | 19.38 | 19.53 | 2,492,018 | +0.01(+0.05%) |
Aug 20, 2012 | 19.67 | 19.76 | 19.21 | 19.52 | 1,701,607 | -0.25(-1.27%) |
Aug 17, 2012 | 19.49 | 19.89 | 19.44 | 19.78 | 2,944,085 | +0.35(+1.80%) |
Aug 16, 2012 | 18.96 | 19.53 | 18.72 | 19.43 | 2,567,986 | +0.50(+2.66%) |
Aug 15, 2012 | 18.87 | 18.98 | 18.47 | 18.92 | 4,708,581 | -0.09(-0.47%) |
Aug 14, 2012 | 19.58 | 19.72 | 18.92 | 19.01 | 2,972,977 | -0.35(-1.81%) |
Aug 13, 2012 | 19.56 | 19.73 | 18.85 | 19.36 | 3,115,099 | -0.34(-1.73%) |
Aug 10, 2012 | 19.56 | 19.74 | 19.20 | 19.70 | 3,543,014 | +0.11(+0.55%) |
Aug 09, 2012 | 19.10 | 19.79 | 19.07 | 19.60 | 4,278,543 | +0.53(+2.78%) |
Aug 08, 2012 | 18.74 | 19.83 | 18.73 | 19.07 | 7,854,200 | +0.04(+0.24%) |
Aug 07, 2012 | 18.15 | 19.09 | 18.02 | 19.02 | 6,460,059 | +1.16(+6.48%) |
Aug 06, 2012 | 17.23 | 18.05 | 17.20 | 17.86 | 3,685,370 | +0.65(+3.75%) |
Aug 03, 2012 | 17.04 | 17.61 | 16.97 | 17.22 | 3,282,992 | +0.53(+3.17%) |
Aug 02, 2012 | 17.09 | 17.33 | 16.22 | 16.69 | 5,831,747 | -0.60(-3.48%) |
Aug 01, 2012 | 17.61 | 18.03 | 17.17 | 17.29 | 6,920,963 | -0.21(-1.18%) |
Jul 31, 2012 | 17.02 | 17.60 | 16.88 | 17.50 | 5,920,671 | +0.43(+2.52%) |
Jul 30, 2012 | 17.29 | 17.32 | 16.46 | 17.07 | 5,606,924 | -0.12(-0.68%) |
Jul 27, 2012 | 16.49 | 17.41 | 16.29 | 17.18 | 7,345,283 | +0.83(+5.05%) |
Jul 26, 2012 | 14.37 | 16.56 | 14.37 | 16.36 | 18,707,458 | +3.70(+29.20%) |
Jul 25, 2012 | 13.70 | 13.80 | 12.61 | 12.66 | 5,922,792 | -0.25(-1.95%) |
Jul 24, 2012 | 13.21 | 13.32 | 12.68 | 12.91 | 5,578,999 | -0.26(-1.98%) |
Jul 23, 2012 | 13.15 | 13.61 | 12.79 | 13.17 | 4,222,373 | -0.50(-3.67%) |
Jul 20, 2012 | 13.56 | 13.91 | 13.42 | 13.67 | 3,824,334 | +0.00(+0.00%) |
Jul 19, 2012 | 14.40 | 14.61 | 13.35 | 13.67 | 7,478,111 | -0.70(-4.87%) |
Jul 18, 2012 | 14.59 | 15.08 | 14.28 | 14.37 | 4,694,234 | -0.32(-2.20%) |
Jul 17, 2012 | 14.57 | 14.82 | 13.75 | 14.70 | 4,714,300 | +0.29(+1.99%) |
Jul 16, 2012 | 14.75 | 14.75 | 14.26 | 14.41 | 2,818,069 | -0.48(-3.20%) |
Jul 13, 2012 | 14.45 | 15.01 | 14.40 | 14.89 | 3,214,423 | +0.50(+3.49%) |
Jul 12, 2012 | 13.98 | 14.54 | 13.75 | 14.38 | 3,498,172 | +0.16(+1.14%) |
Jul 11, 2012 | 14.78 | 14.90 | 14.09 | 14.22 | 5,099,475 | -0.56(-3.76%) |
Jul 10, 2012 | 16.02 | 16.29 | 14.54 | 14.78 | 5,509,802 | -1.06(-6.69%) |
Jul 09, 2012 | 15.86 | 16.02 | 15.45 | 15.84 | 2,676,619 | -0.13(-0.84%) |
Jul 06, 2012 | 16.25 | 16.25 | 15.72 | 15.97 | 2,893,828 | -0.64(-3.84%) |
Jul 05, 2012 | 16.56 | 17.06 | 16.25 | 16.61 | 3,196,184 | -0.10(-0.59%) |
Jul 03, 2012 | 15.53 | 16.80 | 15.50 | 16.71 | 3,275,227 | +1.25(+8.07%) |
Jul 02, 2012 | 16.00 | 16.07 | 15.12 | 15.46 | 5,318,332 | -0.54(-3.37%) |
Jun 29, 2012 | 15.77 | 16.29 | 15.60 | 16.00 | 5,105,473 | +0.98(+6.51%) |
Jun 28, 2012 | 14.50 | 15.06 | 14.41 | 15.02 | 5,526,068 | +0.27(+1.82%) |
Jun 27, 2012 | 14.52 | 14.86 | 14.33 | 14.75 | 5,245,424 | +0.24(+1.67%) |
Jun 26, 2012 | 14.48 | 14.64 | 14.12 | 14.51 | 2,928,428 | +0.04(+0.31%) |
Jun 25, 2012 | 15.04 | 15.17 | 14.06 | 14.46 | 5,751,458 | -1.22(-7.78%) |
Jun 22, 2012 | 15.98 | 16.13 | 15.50 | 15.68 | 5,234,187 | -0.06(-0.40%) |
Jun 21, 2012 | 16.96 | 17.03 | 15.60 | 15.75 | 4,738,866 | -1.16(-6.85%) |
Jun 20, 2012 | 17.14 | 17.31 | 16.53 | 16.90 | 4,741,222 | -0.27(-1.57%) |
Jun 19, 2012 | 16.86 | 17.59 | 16.81 | 17.17 | 4,969,610 | +0.44(+2.63%) |
Jun 18, 2012 | 16.20 | 16.81 | 15.95 | 16.73 | 3,974,149 | +0.28(+1.69%) |
Jun 15, 2012 | 16.02 | 16.54 | 15.96 | 16.46 | 3,851,407 | +0.53(+3.32%) |
Jun 14, 2012 | 15.11 | 16.01 | 14.98 | 15.93 | 5,495,601 | +0.82(+5.40%) |
Jun 13, 2012 | 15.36 | 15.41 | 14.86 | 15.11 | 4,280,118 | -0.41(-2.66%) |
Jun 12, 2012 | 14.71 | 15.55 | 14.61 | 15.52 | 4,008,798 | +0.92(+6.33%) |
Jun 11, 2012 | 16.26 | 16.42 | 14.55 | 14.60 | 5,454,528 | -1.33(-8.34%) |
Jun 08, 2012 | 15.76 | 16.06 | 14.92 | 15.93 | 5,161,620 | -0.05(-0.34%) |
Jun 07, 2012 | 16.67 | 17.21 | 15.88 | 15.98 | 5,798,081 | -0.31(-1.87%) |
Jun 06, 2012 | 14.97 | 16.29 | 14.90 | 16.29 | 11,844,111 | +1.62(+11.01%) |
Jun 05, 2012 | 14.00 | 14.83 | 13.93 | 14.67 | 4,218,785 | +0.63(+4.47%) |
Jun 04, 2012 | 14.13 | 14.34 | 13.36 | 14.04 | 4,560,205 | -0.13(-0.89%) |
Jun 01, 2012 | 14.25 | 14.58 | 13.67 | 14.17 | 7,213,434 | -0.75(-5.05%) |
May 31, 2012 | 15.82 | 15.92 | 14.71 | 14.92 | 7,184,715 | -0.98(-6.15%) |
May 30, 2012 | 16.33 | 16.37 | 15.44 | 15.90 | 5,761,495 | -0.97(-5.74%) |
May 29, 2012 | 15.85 | 16.93 | 15.85 | 16.87 | 7,322,512 | +1.68(+11.05%) |
May 25, 2012 | 15.63 | 15.66 | 15.07 | 15.19 | 2,034,332 | -0.22(-1.46%) |
May 24, 2012 | 15.99 | 16.33 | 15.05 | 15.41 | 6,914,132 | -0.05(-0.35%) |
May 23, 2012 | 15.12 | 15.50 | 14.54 | 15.47 | 4,731,681 | +0.01(+0.06%) |
May 22, 2012 | 15.63 | 16.11 | 15.33 | 15.46 | 4,895,844 | -0.09(-0.58%) |
May 21, 2012 | 14.81 | 15.78 | 14.70 | 15.55 | 5,771,446 | +0.94(+6.45%) |
May 18, 2012 | 15.12 | 15.25 | 14.46 | 14.61 | 5,665,668 | -0.37(-2.46%) |
May 17, 2012 | 16.70 | 16.70 | 14.96 | 14.98 | 10,191,905 | -1.69(-10.12%) |
May 16, 2012 | 17.77 | 17.93 | 16.62 | 16.66 | 6,431,840 | -0.95(-5.40%) |
May 15, 2012 | 18.45 | 18.61 | 17.52 | 17.61 | 4,277,866 | -0.88(-4.75%) |
May 14, 2012 | 18.53 | 18.92 | 18.23 | 18.49 | 3,194,073 | -0.41(-2.18%) |
May 11, 2012 | 18.74 | 19.37 | 18.56 | 18.91 | 2,345,877 | -0.10(-0.52%) |
May 10, 2012 | 19.57 | 19.72 | 18.86 | 19.00 | 2,717,468 | -0.13(-0.66%) |
May 09, 2012 | 19.01 | 19.43 | 18.51 | 19.13 | 3,662,880 | -0.31(-1.57%) |
May 08, 2012 | 19.40 | 19.52 | 18.53 | 19.43 | 4,142,379 | -0.26(-1.32%) |
May 07, 2012 | 19.45 | 20.11 | 19.38 | 19.69 | 3,408,514 | +0.09(+0.46%) |
May 04, 2012 | 20.24 | 20.31 | 19.48 | 19.60 | 4,188,439 | -1.08(-5.21%) |
May 03, 2012 | 21.62 | 21.86 | 20.60 | 20.68 | 3,779,989 | -0.88(-4.08%) |
May 02, 2012 | 20.66 | 21.58 | 20.66 | 21.56 | 3,988,100 | +0.76(+3.67%) |